UJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	38.13	38.26	37.95	38.22	38.22	0.20%	29,198
Mar 31, 2025	37.88	38.14	37.80	38.14	38.14	0.27%	6,347
Mar 28, 2025	38.40	38.40	37.99	38.04	38.04	-1.03%	8,409
Mar 27, 2025	38.43	38.51	38.40	38.44	38.44	-0.22%	6,431
Mar 26, 2025	38.78	38.78	38.39	38.52	38.52	-0.62%	15,187
Mar 25, 2025	38.76	38.76	38.62	38.76	38.76	0.17%	20,394
Mar 24, 2025	38.65	38.69	38.57	38.69	38.69	1.00%	8,578
Mar 21, 2025	38.20	38.31	38.11	38.31	38.31	0.01%	10,151
Mar 20, 2025	38.39	38.49	38.25	38.31	38.31	-0.15%	30,020
Mar 19, 2025	38.22	38.44	38.22	38.37	38.37	0.48%	11,033
Mar 18, 2025	38.21	38.21	38.12	38.18	38.18	-0.44%	19,543
Mar 17, 2025	38.16	38.47	38.16	38.35	38.35	0.29%	11,846
Mar 14, 2025	38.06	38.27	38.02	38.24	38.24	0.98%	12,844
Mar 13, 2025	38.04	38.06	37.80	37.87	37.87	-0.68%	16,894
Mar 12, 2025	38.10	38.21	38.05	38.13	38.13	0.16%	10,661
Mar 11, 2025	38.13	38.26	37.88	38.07	38.07	-0.44%	46,567
Mar 10, 2025	38.47	38.48	38.08	38.24	38.24	-1.32%	109,609
Mar 7, 2025	38.70	38.76	38.42	38.75	38.75	0.28%	14,022
Mar 6, 2025	38.65	38.83	38.55	38.64	38.64	-0.78%	10,375
Mar 5, 2025	38.75	39.01	38.67	38.94	38.94	0.58%	17,586
Mar 4, 2025	38.81	39.02	38.62	38.72	38.72	-0.55%	20,366
Mar 3, 2025	39.33	39.38	38.90	38.94	38.94	-1.00%	25,938
Feb 28, 2025	39.00	39.33	38.96	39.33	39.33	0.79%	18,203
Feb 27, 2025	39.34	39.40	39.02	39.02	39.02	-0.76%	12,668
Feb 26, 2025	39.38	39.47	39.24	39.32	39.32	-	85,902
Feb 25, 2025	39.36	39.39	39.18	39.32	39.32	-0.23%	157,391
Feb 24, 2025	39.47	39.53	39.37	39.41	39.41	-0.20%	13,372
Feb 21, 2025	39.71	39.72	39.45	39.49	39.49	-0.48%	6,803
Feb 20, 2025	39.68	39.77	39.63	39.68	39.68	-0.45%	7,909
Feb 19, 2025	39.77	39.87	39.70	39.86	39.86	0.30%	24,217
Feb 18, 2025	39.66	39.78	37.60	39.74	39.74	-0.03%	13,330
Feb 14, 2025	39.76	39.76	39.66	39.75	39.75	0.23%	1,049,052
Feb 13, 2025	39.48	39.70	39.48	39.66	39.66	0.30%	7,182
Feb 12, 2025	39.44	39.57	39.43	39.54	39.54	-0.20%	17,248
Feb 11, 2025	39.48	39.62	39.48	39.62	39.62	0.14%	12,220
Feb 10, 2025	39.55	39.60	39.51	39.57	39.57	0.19%	4,281
Feb 7, 2025	39.59	39.59	39.46	39.49	39.49	-0.40%	7,266
Feb 6, 2025	39.59	39.65	39.52	39.65	39.65	0.23%	6,315
Feb 5, 2025	39.44	39.56	39.38	39.56	39.56	0.20%	5,710
Feb 4, 2025	39.39	39.49	39.37	39.48	39.48	0.30%	17,524
Feb 3, 2025	39.24	39.44	39.16	39.36	39.36	-0.35%	18,991
Jan 31, 2025	39.64	39.69	39.47	39.50	39.50	-0.15%	14,947
Jan 30, 2025	39.55	39.60	39.46	39.56	39.56	0.23%	15,009
Jan 29, 2025	39.48	39.51	39.36	39.47	39.47	-0.20%	20,164
Jan 28, 2025	39.39	39.59	39.35	39.55	39.55	0.33%	11,557
Jan 27, 2025	39.42	39.42	39.31	39.42	39.42	-0.61%	7,770
Jan 24, 2025	39.72	39.72	39.57	39.66	39.66	0.18%	8,058
Jan 23, 2025	39.48	39.65	39.48	39.59	39.59	0.09%	14,426
Jan 22, 2025	39.59	39.62	39.51	39.56	39.56	0.21%	18,971
Jan 21, 2025	39.35	39.50	39.33	39.48	39.48	0.34%	70,939